Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.45 | 15.64 | 14.50 | 15.41 | 95,787 | -0.04(-0.25%) |
May 28, 2020 | 15.67 | 16.20 | 15.20 | 15.45 | 116,565 | +0.04(+0.25%) |
May 27, 2020 | 15.67 | 15.67 | 13.98 | 15.41 | 125,984 | +0.19(+1.28%) |
May 26, 2020 | 16.07 | 16.23 | 15.08 | 15.22 | 113,863 | -0.15(-0.95%) |
May 22, 2020 | 15.53 | 15.56 | 15.12 | 15.36 | 59,404 | -0.01(-0.06%) |
May 21, 2020 | 15.76 | 15.76 | 14.89 | 15.37 | 90,968 | -0.25(-1.62%) |
May 20, 2020 | 15.80 | 16.17 | 15.47 | 15.63 | 138,769 | +0.35(+2.29%) |
May 19, 2020 | 15.71 | 16.03 | 15.25 | 15.28 | 84,112 | -0.63(-3.98%) |
May 18, 2020 | 16.23 | 16.35 | 15.70 | 15.91 | 123,893 | +0.90(+6.03%) |
May 15, 2020 | 13.95 | 15.03 | 13.92 | 15.00 | 77,904 | +0.72(+5.04%) |
May 14, 2020 | 13.63 | 14.42 | 13.17 | 14.28 | 150,438 | +0.01(+0.07%) |
May 13, 2020 | 15.70 | 15.70 | 13.73 | 14.27 | 270,429 | -1.09(-7.09%) |
May 12, 2020 | 15.76 | 16.88 | 15.36 | 15.36 | 304,893 | -0.35(-2.23%) |
May 11, 2020 | 14.32 | 15.78 | 14.32 | 15.71 | 215,454 | +1.65(+11.76%) |
May 08, 2020 | 14.17 | 14.56 | 13.91 | 14.06 | 80,987 | +0.33(+2.41%) |
May 07, 2020 | 14.89 | 14.89 | 13.62 | 13.73 | 98,163 | -0.67(-4.66%) |
May 06, 2020 | 14.49 | 14.78 | 14.04 | 14.40 | 90,239 | +0.47(+3.35%) |
May 05, 2020 | 14.11 | 14.34 | 13.71 | 13.93 | 100,267 | +0.60(+4.53%) |
May 04, 2020 | 12.85 | 13.35 | 12.71 | 13.33 | 66,395 | +0.36(+2.78%) |
May 01, 2020 | 13.63 | 13.81 | 12.43 | 12.97 | 259,612 | -1.47(-10.18%) |
Apr 30, 2020 | 15.03 | 15.03 | 14.28 | 14.44 | 77,253 | -0.66(-4.38%) |
Apr 29, 2020 | 14.89 | 15.31 | 14.34 | 15.10 | 147,796 | +1.17(+8.38%) |
Apr 28, 2020 | 14.86 | 15.06 | 13.80 | 13.93 | 171,163 | -0.48(-3.31%) |
Apr 27, 2020 | 13.62 | 14.58 | 13.62 | 14.41 | 209,359 | +1.36(+10.44%) |
Apr 24, 2020 | 12.76 | 13.14 | 12.49 | 13.05 | 75,848 | +0.73(+5.92%) |
Apr 23, 2020 | 12.25 | 12.82 | 11.87 | 12.32 | 165,886 | +0.51(+4.28%) |
Apr 22, 2020 | 12.11 | 12.11 | 11.65 | 11.81 | 61,938 | +0.45(+3.92%) |
Apr 21, 2020 | 12.16 | 12.19 | 11.29 | 11.37 | 126,840 | -1.20(-9.51%) |
Apr 20, 2020 | 12.33 | 13.17 | 11.96 | 12.56 | 153,745 | +0.08(+0.63%) |
Apr 17, 2020 | 12.10 | 12.51 | 11.85 | 12.48 | 111,820 | +1.19(+10.57%) |
Apr 16, 2020 | 11.38 | 11.38 | 10.78 | 11.29 | 73,545 | +0.10(+0.89%) |
Apr 15, 2020 | 11.66 | 11.66 | 10.77 | 11.19 | 73,830 | -0.81(-6.73%) |
Apr 14, 2020 | 11.63 | 12.02 | 11.50 | 12.00 | 108,826 | +1.08(+9.89%) |
Apr 13, 2020 | 11.43 | 11.43 | 10.46 | 10.92 | 85,800 | -0.23(-2.09%) |
Apr 09, 2020 | 10.88 | 11.40 | 10.74 | 11.15 | 159,713 | +0.72(+6.90%) |
Apr 08, 2020 | 9.541 | 10.61 | 9.264 | 10.43 | 103,389 | +1.08(+11.55%) |
Apr 07, 2020 | 10.22 | 10.31 | 9.341 | 9.350 | 99,839 | -0.24(-2.47%) |
Apr 06, 2020 | 9.312 | 9.730 | 9.180 | 9.587 | 56,805 | +1.09(+12.87%) |
Apr 03, 2020 | 8.650 | 8.959 | 8.134 | 8.494 | 27,235 | -0.19(-2.19%) |
Apr 02, 2020 | 8.397 | 8.757 | 7.941 | 8.685 | 34,013 | +0.44(+5.38%) |
Apr 01, 2020 | 8.728 | 8.952 | 8.076 | 8.241 | 109,630 | -1.37(-14.27%) |
Mar 31, 2020 | 9.730 | 9.905 | 9.147 | 9.613 | 138,718 | -0.10(-1.00%) |
Mar 30, 2020 | 8.942 | 9.787 | 8.838 | 9.710 | 169,991 | +1.02(+11.76%) |
Mar 27, 2020 | 8.562 | 9.136 | 8.329 | 8.689 | 77,801 | -0.55(-6.00%) |
Mar 26, 2020 | 8.348 | 9.506 | 8.348 | 9.243 | 100,126 | +1.18(+14.62%) |
Mar 25, 2020 | 8.222 | 8.704 | 7.629 | 8.064 | 88,547 | +0.15(+1.95%) |
Mar 24, 2020 | 7.657 | 7.979 | 7.356 | 7.910 | 47,847 | +1.18(+17.45%) |
Mar 23, 2020 | 6.860 | 7.066 | 6.373 | 6.735 | 49,978 | -0.65(-8.79%) |
Mar 20, 2020 | 8.173 | 8.183 | 7.380 | 7.384 | 51,182 | -0.15(-1.95%) |
Mar 19, 2020 | 7.071 | 7.598 | 6.548 | 7.531 | 38,753 | +0.23(+3.13%) |
Mar 18, 2020 | 8.319 | 8.319 | 7.054 | 7.302 | 48,443 | -1.27(-14.86%) |
Mar 17, 2020 | 8.844 | 8.844 | 8.562 | 8.577 | 55,924 | -1.27(-12.90%) |
Mar 16, 2020 | 11.19 | 11.19 | 8.504 | 9.847 | 39,765 | -1.32(-11.85%) |
Mar 13, 2020 | 10.57 | 11.18 | 8.888 | 11.17 | 32,374 | +1.78(+18.96%) |
Mar 12, 2020 | 10.70 | 11.45 | 9.343 | 9.389 | 131,693 | -3.23(-25.59%) |
Mar 11, 2020 | 13.62 | 13.62 | 12.39 | 12.62 | 42,767 | -1.78(-12.37%) |
Mar 10, 2020 | 14.83 | 14.83 | 12.56 | 14.40 | 59,235 | +1.10(+8.27%) |
Mar 09, 2020 | 13.70 | 15.03 | 13.09 | 13.30 | 64,624 | -3.74(-21.94%) |
Mar 06, 2020 | 17.86 | 17.86 | 15.90 | 17.04 | 39,774 | -1.69(-9.03%) |
Mar 05, 2020 | 19.18 | 19.83 | 18.22 | 18.73 | 31,085 | -1.32(-6.60%) |
Mar 04, 2020 | 18.80 | 20.19 | 18.26 | 20.05 | 52,074 | +2.24(+12.56%) |
Mar 03, 2020 | 19.13 | 20.53 | 17.19 | 17.82 | 42,715 | -1.31(-6.87%) |